トーヨーカネツ(6369)の株価時系列情報
トーヨーカネツ(6369)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 284 | 288 | 284 | 285 | 387,000 |
| 2006/12/28 | 288 | 289 | 284 | 284 | 582,000 |
| 2006/12/27 | 285 | 288 | 284 | 287 | 558,000 |
| 2006/12/26 | 281 | 284 | 278 | 284 | 719,000 |
| 2006/12/25 | 284 | 285 | 282 | 282 | 277,000 |
| 2006/12/22 | 285 | 287 | 283 | 286 | 577,000 |
| 2006/12/21 | 289 | 289 | 283 | 286 | 915,000 |
| 2006/12/20 | 282 | 288 | 281 | 288 | 1,128,000 |
| 2006/12/19 | 285 | 286 | 279 | 280 | 891,000 |
| 2006/12/18 | 292 | 292 | 286 | 287 | 657,000 |
| 2006/12/15 | 292 | 293 | 288 | 289 | 929,000 |
| 2006/12/14 | 290 | 291 | 285 | 291 | 1,100,000 |
| 2006/12/13 | 286 | 290 | 281 | 289 | 1,363,000 |
| 2006/12/12 | 291 | 294 | 284 | 284 | 2,101,000 |
| 2006/12/11 | 280 | 288 | 277 | 288 | 1,544,000 |
| 2006/12/08 | 282 | 282 | 279 | 279 | 543,000 |
| 2006/12/07 | 283 | 283 | 280 | 282 | 531,000 |
| 2006/12/06 | 281 | 283 | 277 | 283 | 832,000 |
| 2006/12/05 | 286 | 286 | 279 | 282 | 1,233,000 |
| 2006/12/04 | 274 | 284 | 271 | 284 | 1,582,000 |
| 2006/12/01 | 271 | 277 | 270 | 275 | 778,000 |
| 2006/11/30 | 270 | 275 | 270 | 270 | 511,000 |
| 2006/11/29 | 266 | 270 | 265 | 268 | 487,000 |
| 2006/11/28 | 256 | 264 | 255 | 263 | 326,000 |
| 2006/11/27 | 254 | 260 | 253 | 260 | 433,000 |
| 2006/11/24 | 256 | 258 | 254 | 257 | 533,000 |
| 2006/11/22 | 253 | 263 | 251 | 262 | 645,000 |
| 2006/11/21 | 255 | 256 | 250 | 251 | 695,000 |
| 2006/11/20 | 269 | 269 | 250 | 251 | 1,244,000 |
| 2006/11/17 | 272 | 272 | 265 | 268 | 1,145,000 |
| 2006/11/16 | 265 | 278 | 265 | 271 | 1,851,000 |
| 2006/11/15 | 267 | 268 | 263 | 263 | 930,000 |
| 2006/11/14 | 263 | 266 | 260 | 265 | 791,000 |
| 2006/11/13 | 260 | 267 | 253 | 261 | 2,043,000 |
| 2006/11/10 | 262 | 267 | 261 | 262 | 510,000 |
| 2006/11/09 | 264 | 267 | 262 | 262 | 585,000 |
| 2006/11/08 | 272 | 273 | 265 | 265 | 627,000 |
| 2006/11/07 | 279 | 280 | 272 | 274 | 512,000 |
| 2006/11/06 | 271 | 279 | 270 | 279 | 324,000 |
| 2006/11/02 | 273 | 276 | 273 | 274 | 343,000 |
| 2006/11/01 | 274 | 278 | 272 | 276 | 402,000 |
| 2006/10/31 | 274 | 277 | 271 | 277 | 472,000 |
| 2006/10/30 | 277 | 278 | 272 | 273 | 893,000 |
| 2006/10/27 | 279 | 280 | 275 | 277 | 469,000 |
| 2006/10/26 | 276 | 283 | 276 | 280 | 594,000 |
| 2006/10/25 | 284 | 284 | 277 | 279 | 694,000 |
| 2006/10/24 | 288 | 290 | 282 | 282 | 785,000 |
| 2006/10/23 | 285 | 287 | 282 | 287 | 490,000 |
| 2006/10/20 | 281 | 285 | 281 | 284 | 576,000 |
| 2006/10/19 | 281 | 284 | 278 | 280 | 567,000 |
| 2006/10/18 | 277 | 280 | 275 | 279 | 722,000 |
| 2006/10/17 | 285 | 286 | 281 | 282 | 656,000 |
| 2006/10/16 | 276 | 283 | 275 | 283 | 672,000 |
| 2006/10/13 | 267 | 273 | 266 | 271 | 618,000 |
| 2006/10/12 | 255 | 266 | 255 | 263 | 750,000 |
| 2006/10/11 | 267 | 270 | 259 | 259 | 704,000 |
| 2006/10/10 | 270 | 276 | 270 | 270 | 842,000 |
| 2006/10/06 | 277 | 278 | 275 | 277 | 682,000 |
| 2006/10/05 | 286 | 286 | 279 | 280 | 657,000 |
| 2006/10/04 | 285 | 293 | 278 | 279 | 1,635,000 |
| 2006/10/03 | 280 | 284 | 279 | 283 | 692,000 |
| 2006/10/02 | 280 | 285 | 279 | 283 | 1,007,000 |
| 2006/09/29 | 281 | 281 | 277 | 279 | 844,000 |
| 2006/09/28 | 280 | 285 | 276 | 282 | 1,401,000 |
| 2006/09/27 | 274 | 282 | 269 | 281 | 4,116,000 |
| 2006/09/26 | 257 | 281 | 255 | 274 | 4,057,000 |
| 2006/09/25 | 255 | 259 | 255 | 257 | 708,000 |
| 2006/09/22 | 261 | 265 | 261 | 261 | 402,000 |
| 2006/09/21 | 266 | 268 | 261 | 266 | 461,000 |
| 2006/09/20 | 271 | 271 | 262 | 265 | 430,000 |
| 2006/09/19 | 270 | 275 | 268 | 269 | 346,000 |
| 2006/09/15 | 274 | 274 | 267 | 269 | 445,000 |
| 2006/09/14 | 276 | 279 | 269 | 273 | 742,000 |
| 2006/09/13 | 280 | 295 | 271 | 271 | 1,908,000 |
| 2006/09/12 | 287 | 289 | 278 | 279 | 925,000 |
| 2006/09/11 | 299 | 301 | 288 | 289 | 993,000 |
| 2006/09/08 | 293 | 302 | 293 | 300 | 679,000 |
| 2006/09/07 | 297 | 300 | 296 | 297 | 561,000 |
| 2006/09/06 | 304 | 306 | 301 | 301 | 829,000 |
| 2006/09/05 | 296 | 306 | 296 | 306 | 1,531,000 |
| 2006/09/04 | 297 | 298 | 293 | 295 | 857,000 |
| 2006/09/01 | 290 | 294 | 288 | 292 | 723,000 |
| 2006/08/31 | 291 | 295 | 288 | 291 | 591,000 |
| 2006/08/30 | 290 | 293 | 287 | 289 | 350,000 |
| 2006/08/29 | 292 | 295 | 289 | 289 | 741,000 |
| 2006/08/28 | 302 | 303 | 286 | 287 | 1,699,000 |
| 2006/08/25 | 303 | 306 | 301 | 301 | 993,000 |
| 2006/08/24 | 306 | 307 | 301 | 301 | 941,000 |
| 2006/08/23 | 310 | 316 | 304 | 307 | 2,878,000 |
| 2006/08/22 | 297 | 301 | 296 | 300 | 636,000 |
| 2006/08/21 | 295 | 301 | 294 | 297 | 794,000 |
| 2006/08/18 | 300 | 300 | 291 | 294 | 952,000 |
| 2006/08/17 | 299 | 303 | 296 | 297 | 1,496,000 |
| 2006/08/16 | 294 | 295 | 291 | 294 | 1,109,000 |
| 2006/08/15 | 284 | 290 | 284 | 287 | 571,000 |
| 2006/08/14 | 284 | 288 | 281 | 285 | 477,000 |
| 2006/08/11 | 287 | 288 | 283 | 284 | 754,000 |
| 2006/08/10 | 280 | 287 | 280 | 285 | 742,000 |
| 2006/08/09 | 279 | 283 | 275 | 283 | 952,000 |
| 2006/08/08 | 278 | 287 | 277 | 283 | 1,289,000 |
| 2006/08/07 | 288 | 292 | 279 | 279 | 1,699,000 |
| 2006/08/04 | 277 | 296 | 275 | 291 | 4,986,000 |
| 2006/08/03 | 272 | 277 | 271 | 273 | 837,000 |
| 2006/08/02 | 263 | 271 | 263 | 271 | 633,000 |
| 2006/08/01 | 264 | 269 | 262 | 265 | 731,000 |
| 2006/07/31 | 265 | 274 | 264 | 267 | 784,000 |
| 2006/07/28 | 252 | 258 | 249 | 257 | 380,000 |
| 2006/07/27 | 249 | 253 | 247 | 252 | 807,000 |
| 2006/07/26 | 254 | 255 | 248 | 248 | 499,000 |
| 2006/07/25 | 257 | 260 | 250 | 251 | 771,000 |
| 2006/07/24 | 246 | 250 | 241 | 249 | 768,000 |
| 2006/07/21 | 252 | 257 | 249 | 252 | 583,000 |
| 2006/07/20 | 250 | 257 | 248 | 257 | 850,000 |
| 2006/07/19 | 242 | 247 | 238 | 241 | 1,117,000 |
| 2006/07/18 | 255 | 256 | 236 | 238 | 1,303,000 |
| 2006/07/14 | 261 | 269 | 261 | 261 | 915,000 |
| 2006/07/13 | 269 | 274 | 266 | 269 | 675,000 |
| 2006/07/12 | 279 | 279 | 272 | 273 | 677,000 |
| 2006/07/11 | 279 | 282 | 275 | 276 | 630,000 |
| 2006/07/10 | 274 | 280 | 268 | 278 | 1,400,000 |
| 2006/07/07 | 288 | 290 | 280 | 282 | 650,000 |
| 2006/07/06 | 288 | 290 | 284 | 286 | 691,000 |
| 2006/07/05 | 290 | 295 | 289 | 291 | 802,000 |
| 2006/07/04 | 293 | 296 | 292 | 294 | 1,260,000 |
| 2006/07/03 | 286 | 290 | 283 | 289 | 1,156,000 |
| 2006/06/30 | 286 | 288 | 282 | 282 | 1,049,000 |
| 2006/06/29 | 275 | 279 | 275 | 278 | 453,000 |
| 2006/06/28 | 274 | 277 | 272 | 274 | 641,000 |
| 2006/06/27 | 281 | 284 | 277 | 280 | 1,121,000 |
| 2006/06/26 | 280 | 282 | 275 | 277 | 1,134,000 |
| 2006/06/23 | 270 | 277 | 268 | 277 | 651,000 |
| 2006/06/22 | 271 | 275 | 269 | 275 | 682,000 |
| 2006/06/21 | 273 | 273 | 263 | 265 | 806,000 |
| 2006/06/20 | 275 | 281 | 270 | 271 | 1,333,000 |
| 2006/06/19 | 274 | 282 | 274 | 279 | 1,821,000 |
| 2006/06/16 | 269 | 274 | 264 | 273 | 2,119,000 |
| 2006/06/15 | 264 | 265 | 255 | 258 | 1,451,000 |
| 2006/06/14 | 246 | 258 | 242 | 255 | 2,161,000 |
| 2006/06/13 | 255 | 265 | 250 | 251 | 2,348,000 |
| 2006/06/12 | 251 | 268 | 247 | 265 | 2,363,000 |
| 2006/06/09 | 243 | 254 | 237 | 252 | 4,996,000 |
| 2006/06/08 | 259 | 262 | 240 | 240 | 4,652,000 |
| 2006/06/07 | 274 | 284 | 270 | 270 | 1,560,000 |
| 2006/06/06 | 279 | 285 | 277 | 279 | 1,402,000 |
| 2006/06/05 | 292 | 297 | 290 | 293 | 1,426,000 |
| 2006/06/02 | 289 | 289 | 256 | 287 | 3,055,000 |
| 2006/06/01 | 304 | 307 | 281 | 284 | 2,581,000 |
| 2006/05/31 | 300 | 307 | 299 | 301 | 1,864,000 |
| 2006/05/30 | 316 | 318 | 306 | 311 | 1,579,000 |
| 2006/05/29 | 324 | 325 | 317 | 317 | 874,000 |
| 2006/05/26 | 319 | 322 | 315 | 321 | 925,000 |
| 2006/05/25 | 318 | 323 | 311 | 316 | 1,480,000 |
| 2006/05/24 | 309 | 313 | 306 | 312 | 1,390,000 |
| 2006/05/23 | 313 | 318 | 301 | 304 | 1,579,000 |
| 2006/05/22 | 332 | 333 | 317 | 317 | 1,320,000 |
| 2006/05/19 | 317 | 323 | 310 | 322 | 1,635,000 |
| 2006/05/18 | 302 | 330 | 301 | 318 | 2,693,000 |
| 2006/05/17 | 316 | 322 | 310 | 317 | 1,811,000 |
| 2006/05/16 | 338 | 338 | 308 | 314 | 2,089,000 |
| 2006/05/15 | 333 | 339 | 332 | 334 | 1,453,000 |
| 2006/05/12 | 336 | 346 | 331 | 343 | 1,669,000 |
| 2006/05/11 | 348 | 351 | 338 | 339 | 1,455,000 |
| 2006/05/10 | 353 | 359 | 348 | 349 | 3,416,000 |
| 2006/05/09 | 349 | 358 | 344 | 354 | 3,051,000 |
| 2006/05/08 | 347 | 351 | 342 | 349 | 1,459,000 |
| 2006/05/02 | 335 | 343 | 335 | 343 | 1,342,000 |
| 2006/05/01 | 344 | 344 | 335 | 336 | 1,187,000 |
| 2006/04/28 | 347 | 347 | 337 | 341 | 1,194,000 |
| 2006/04/27 | 348 | 352 | 344 | 347 | 1,354,000 |
| 2006/04/26 | 343 | 351 | 341 | 347 | 2,265,000 |
| 2006/04/25 | 339 | 346 | 336 | 341 | 2,252,000 |
| 2006/04/24 | 348 | 348 | 335 | 337 | 1,941,000 |
| 2006/04/21 | 354 | 358 | 347 | 351 | 1,574,000 |
| 2006/04/20 | 362 | 364 | 353 | 356 | 1,690,000 |
| 2006/04/19 | 372 | 372 | 360 | 361 | 2,656,000 |
| 2006/04/18 | 341 | 363 | 341 | 363 | 3,543,000 |
| 2006/04/17 | 356 | 359 | 344 | 345 | 1,912,000 |
| 2006/04/14 | 366 | 367 | 360 | 360 | 1,358,000 |
| 2006/04/13 | 374 | 376 | 366 | 367 | 1,811,000 |
| 2006/04/12 | 370 | 378 | 370 | 373 | 2,151,000 |
| 2006/04/11 | 382 | 382 | 368 | 375 | 3,726,000 |
| 2006/04/10 | 372 | 386 | 371 | 383 | 9,283,000 |
| 2006/04/07 | 367 | 376 | 366 | 376 | 5,559,000 |
| 2006/04/06 | 363 | 369 | 361 | 366 | 2,810,000 |
| 2006/04/05 | 369 | 374 | 359 | 363 | 5,071,000 |
| 2006/04/04 | 360 | 370 | 358 | 366 | 10,758,000 |
| 2006/04/03 | 350 | 353 | 346 | 350 | 2,233,000 |
| 2006/03/31 | 341 | 354 | 341 | 347 | 3,739,000 |
| 2006/03/30 | 344 | 345 | 339 | 341 | 2,766,000 |
| 2006/03/29 | 340 | 348 | 337 | 339 | 5,435,000 |
| 2006/03/28 | 315 | 345 | 313 | 344 | 9,095,000 |
| 2006/03/27 | 318 | 320 | 314 | 317 | 656,000 |
| 2006/03/24 | 317 | 320 | 314 | 317 | 837,000 |
| 2006/03/23 | 325 | 330 | 315 | 316 | 2,577,000 |
| 2006/03/22 | 319 | 324 | 317 | 320 | 1,419,000 |
| 2006/03/20 | 310 | 325 | 310 | 322 | 3,689,000 |
| 2006/03/17 | 305 | 306 | 300 | 305 | 895,000 |
| 2006/03/16 | 316 | 316 | 303 | 304 | 1,174,000 |
| 2006/03/15 | 321 | 322 | 315 | 316 | 896,000 |
| 2006/03/14 | 321 | 321 | 316 | 319 | 724,000 |
| 2006/03/13 | 321 | 323 | 316 | 318 | 690,000 |
| 2006/03/10 | 310 | 316 | 307 | 312 | 1,139,000 |
| 2006/03/09 | 298 | 311 | 296 | 310 | 1,269,000 |
| 2006/03/08 | 303 | 304 | 292 | 294 | 1,594,000 |
| 2006/03/07 | 299 | 307 | 296 | 307 | 1,099,000 |
| 2006/03/06 | 303 | 304 | 293 | 300 | 1,614,000 |
| 2006/03/03 | 303 | 311 | 298 | 301 | 1,585,000 |
| 2006/03/02 | 322 | 323 | 301 | 308 | 1,402,000 |
| 2006/03/01 | 315 | 322 | 312 | 315 | 1,635,000 |
| 2006/02/28 | 334 | 335 | 317 | 325 | 1,771,000 |
| 2006/02/27 | 334 | 338 | 326 | 334 | 2,362,000 |
| 2006/02/24 | 323 | 331 | 315 | 325 | 2,925,000 |
| 2006/02/23 | 317 | 330 | 315 | 325 | 3,231,000 |
| 2006/02/22 | 301 | 309 | 292 | 307 | 3,726,000 |
| 2006/02/21 | 283 | 297 | 280 | 297 | 4,888,000 |
| 2006/02/20 | 297 | 300 | 265 | 268 | 7,581,000 |
| 2006/02/17 | 320 | 330 | 313 | 313 | 1,690,000 |
| 2006/02/16 | 325 | 334 | 313 | 323 | 1,877,000 |
| 2006/02/15 | 341 | 342 | 323 | 326 | 2,055,000 |
| 2006/02/14 | 321 | 339 | 305 | 331 | 4,971,000 |
| 2006/02/13 | 350 | 352 | 328 | 331 | 2,658,000 |
| 2006/02/10 | 375 | 377 | 344 | 365 | 3,973,000 |
| 2006/02/09 | 396 | 396 | 372 | 376 | 3,225,000 |
| 2006/02/08 | 397 | 405 | 383 | 386 | 4,476,000 |
| 2006/02/07 | 402 | 413 | 398 | 407 | 8,679,000 |
| 2006/02/06 | 394 | 407 | 388 | 404 | 5,097,000 |
| 2006/02/03 | 388 | 395 | 384 | 391 | 2,944,000 |
| 2006/02/02 | 395 | 401 | 388 | 393 | 13,597,000 |
| 2006/02/01 | 365 | 386 | 364 | 381 | 8,812,000 |
| 2006/01/31 | 372 | 375 | 366 | 369 | 1,919,000 |
| 2006/01/30 | 367 | 378 | 365 | 371 | 3,502,000 |
| 2006/01/27 | 353 | 364 | 351 | 361 | 3,384,000 |
| 2006/01/26 | 357 | 357 | 346 | 348 | 2,527,000 |
| 2006/01/25 | 357 | 364 | 350 | 352 | 3,258,000 |
| 2006/01/24 | 336 | 354 | 336 | 350 | 2,675,000 |
| 2006/01/23 | 330 | 344 | 328 | 334 | 1,976,000 |
| 2006/01/20 | 357 | 358 | 337 | 345 | 2,224,000 |
| 2006/01/19 | 321 | 356 | 320 | 352 | 3,081,000 |
| 2006/01/18 | 351 | 356 | 298 | 322 | 4,837,000 |
| 2006/01/17 | 366 | 373 | 352 | 356 | 2,437,000 |
| 2006/01/16 | 378 | 379 | 367 | 374 | 2,954,000 |
| 2006/01/13 | 380 | 386 | 375 | 377 | 5,535,000 |
| 2006/01/12 | 374 | 383 | 369 | 381 | 6,050,000 |
| 2006/01/11 | 375 | 377 | 366 | 369 | 4,997,000 |
| 2006/01/10 | 369 | 380 | 360 | 380 | 7,351,000 |
| 2006/01/06 | 359 | 368 | 352 | 365 | 4,627,000 |
| 2006/01/05 | 372 | 374 | 352 | 354 | 10,765,000 |
| 2006/01/04 | 342 | 366 | 337 | 365 | 6,905,000 |